Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.35 | 25.50 | 24.85 | 24.86 | 0 | -0.34(-1.35%) |
Jul 30, 2013 | 26.06 | 26.10 | 25.10 | 25.20 | 0 | -0.82(-3.15%) |
Jul 29, 2013 | 26.60 | 26.84 | 25.73 | 26.02 | 0 | -1.49(-5.42%) |
Jul 26, 2013 | 27.58 | 27.76 | 27.30 | 27.51 | 0 | -0.32(-1.15%) |
Jul 25, 2013 | 27.43 | 27.84 | 26.89 | 27.83 | 0 | +0.35(+1.27%) |
Jul 24, 2013 | 27.86 | 28.02 | 27.25 | 27.48 | 0 | -0.32(-1.15%) |
Jul 23, 2013 | 28.09 | 28.36 | 27.65 | 27.80 | 0 | -0.29(-1.03%) |
Jul 22, 2013 | 28.35 | 28.35 | 27.86 | 28.09 | 0 | -0.26(-0.92%) |
Jul 19, 2013 | 28.86 | 29.10 | 28.35 | 28.35 | 0 | -0.62(-2.14%) |
Jul 18, 2013 | 28.77 | 29.37 | 28.77 | 28.97 | 0 | +0.21(+0.73%) |
Jul 17, 2013 | 28.87 | 29.08 | 28.54 | 28.76 | 328,961 | -0.25(-0.86%) |
Jul 16, 2013 | 29.28 | 29.54 | 28.73 | 29.01 | 477,848 | -0.32(-1.09%) |
Jul 15, 2013 | 28.75 | 29.36 | 27.83 | 29.33 | 0 | +0.51(+1.77%) |
Jul 12, 2013 | 29.00 | 29.37 | 28.71 | 28.82 | 0 | -0.29(-1.00%) |
Jul 11, 2013 | 28.60 | 29.23 | 28.60 | 29.11 | 940,018 | +0.78(+2.75%) |
Jul 10, 2013 | 27.49 | 28.34 | 27.28 | 28.33 | 707,829 | +0.92(+3.36%) |
Jul 09, 2013 | 27.65 | 27.57 | 27.01 | 27.41 | 0 | -0.16(-0.58%) |
Jul 08, 2013 | 27.44 | 27.92 | 27.33 | 27.57 | 843,731 | +0.28(+1.03%) |
Jul 05, 2013 | 27.30 | 27.64 | 26.50 | 27.29 | 0 | +0.14(+0.52%) |
Jul 03, 2013 | 27.55 | 27.73 | 26.75 | 27.15 | 0 | -0.65(-2.34%) |
Jul 02, 2013 | 27.82 | 28.16 | 27.48 | 27.80 | 0 | -0.13(-0.47%) |
Jul 01, 2013 | 27.84 | 28.34 | 27.59 | 27.93 | 0 | +0.14(+0.50%) |
Jun 28, 2013 | 26.96 | 27.99 | 26.77 | 27.79 | 2,256,418 | +0.79(+2.93%) |
Jun 26, 2013 | 27.40 | 27.42 | 26.25 | 27.00 | 0 | -0.16(-0.59%) |
Jun 25, 2013 | 26.76 | 27.37 | 26.72 | 27.16 | 0 | +1.13(+4.34%) |
Jun 24, 2013 | 26.46 | 26.82 | 25.99 | 26.03 | 0 | -0.72(-2.69%) |
Jun 21, 2013 | 25.84 | 27.34 | 25.77 | 26.75 | 2,740,467 | +1.01(+3.92%) |
Jun 20, 2013 | 24.69 | 25.89 | 24.43 | 25.74 | 0 | +0.79(+3.17%) |
Jun 19, 2013 | 25.36 | 25.74 | 24.94 | 24.95 | 0 | -0.49(-1.93%) |
Jun 18, 2013 | 25.77 | 26.04 | 24.91 | 25.44 | 0 | -0.33(-1.28%) |
Jun 17, 2013 | 26.56 | 26.67 | 25.48 | 25.77 | 0 | -0.43(-1.64%) |
Jun 14, 2013 | 26.27 | 26.34 | 25.87 | 26.20 | 0 | -0.14(-0.53%) |
Jun 13, 2013 | 26.03 | 26.43 | 25.90 | 26.34 | 606,599 | +0.31(+1.19%) |
Jun 12, 2013 | 26.17 | 26.45 | 25.80 | 26.03 | 855,924 | +0.10(+0.39%) |
Jun 11, 2013 | 26.64 | 26.74 | 25.89 | 25.93 | 1,150,731 | -0.99(-3.68%) |
Jun 10, 2013 | 27.62 | 27.85 | 26.80 | 26.92 | 0 | -0.67(-2.43%) |
Jun 07, 2013 | 27.66 | 27.74 | 27.03 | 27.59 | 0 | +0.22(+0.80%) |
Jun 06, 2013 | 27.50 | 27.99 | 26.58 | 27.37 | 4,920,402 | -2.72(-9.04%) |
Jun 05, 2013 | 29.76 | 30.59 | 29.18 | 30.09 | 2,905,223 | +0.55(+1.86%) |
Jun 04, 2013 | 28.72 | 29.83 | 28.43 | 29.54 | 0 | +0.71(+2.46%) |
Jun 03, 2013 | 28.74 | 29.05 | 27.66 | 28.83 | 1,323,345 | +0.28(+0.98%) |
May 31, 2013 | 28.46 | 29.33 | 28.28 | 28.55 | 1,039,019 | -0.09(-0.31%) |
May 30, 2013 | 29.04 | 29.20 | 28.63 | 28.64 | 821,291 | -0.22(-0.76%) |
May 29, 2013 | 29.50 | 29.92 | 28.75 | 28.86 | 942,979 | -0.63(-2.14%) |
May 28, 2013 | 30.18 | 30.50 | 29.34 | 29.49 | 862,855 | -0.06(-0.20%) |
May 24, 2013 | 30.13 | 30.42 | 29.38 | 29.55 | 0 | -0.96(-3.15%) |
May 23, 2013 | 30.46 | 30.94 | 30.08 | 30.51 | 0 | -0.37(-1.20%) |
May 22, 2013 | 31.48 | 32.43 | 30.68 | 30.88 | 0 | -0.72(-2.28%) |
May 21, 2013 | 31.50 | 32.35 | 31.49 | 31.60 | 0 | +0.12(+0.38%) |
May 20, 2013 | 29.95 | 31.56 | 29.87 | 31.48 | 0 | +1.51(+5.04%) |
May 17, 2013 | 29.34 | 30.25 | 29.24 | 29.97 | 0 | +0.68(+2.32%) |
May 16, 2013 | 29.02 | 29.31 | 28.57 | 29.29 | 652,910 | +0.13(+0.45%) |
May 15, 2013 | 29.78 | 29.97 | 29.10 | 29.16 | 0 | -0.93(-3.09%) |
May 13, 2013 | 29.80 | 30.51 | 29.58 | 30.09 | 0 | +0.57(+1.93%) |
May 10, 2013 | 28.45 | 29.60 | 28.44 | 29.52 | 0 | +1.15(+4.05%) |
May 09, 2013 | 27.58 | 28.53 | 27.58 | 28.37 | 0 | +0.83(+3.01%) |
May 08, 2013 | 27.45 | 27.67 | 27.04 | 27.54 | 0 | +0.07(+0.25%) |
May 07, 2013 | 27.72 | 27.80 | 27.32 | 27.47 | 0 | -0.10(-0.36%) |
May 06, 2013 | 28.05 | 28.21 | 27.38 | 27.57 | 0 | -0.40(-1.43%) |
May 03, 2013 | 27.04 | 28.05 | 27.04 | 27.97 | 0 | +1.29(+4.84%) |
May 02, 2013 | 26.88 | 27.21 | 26.42 | 26.68 | 0 | -0.19(-0.71%) |